KissMeData/023600/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190800	151314190	9240	9240	9240	9240	428
3	20241021	190700	151314190	9240	9240	9240	9240	0
4	20241021	190600	151314190	9240	9240	9240	9240	0
5	20241021	190500	151314190	9240	9240	9240	9240	0
6	20241021	190400	151314190	9240	9240	9240	9240	0
7	20241021	190300	151314190	9240	9240	9240	9240	0
8	20241021	190200	151314190	9240	9240	9240	9240	0
9	20241021	190100	151314190	9240	9240	9240	9240	0
10	20241021	190000	151314190	9240	9240	9240	9240	0
11	20241021	185900	151314190	9240	9240	9240	9240	0
12	20241021	185800	151314190	9240	9240	9240	9240	0
13	20241021	185700	151314190	9240	9240	9240	9240	0
14	20241021	185600	151314190	9240	9240	9240	9240	0
15	20241021	185500	151314190	9240	9240	9240	9240	0
16	20241021	185400	151314190	9240	9240	9240	9240	0
17	20241021	185300	151314190	9240	9240	9240	9240	0
18	20241021	185200	151314190	9240	9240	9240	9240	0
19	20241021	185100	151314190	9240	9240	9240	9240	0
20	20241021	185000	151314190	9240	9240	9240	9240	0
21	20241021	184900	151314190	9240	9240	9240	9240	0
22	20241021	184800	151314190	9240	9240	9240	9240	0
23	20241021	184700	151314190	9240	9240	9240	9240	0
24	20241021	184600	151314190	9240	9240	9240	9240	0
25	20241021	184500	151314190	9240	9240	9240	9240	0
26	20241021	184400	151314190	9240	9240	9240	9240	0
27	20241021	184300	151314190	9240	9240	9240	9240	0
28	20241021	184200	151314190	9240	9240	9240	9240	0
29	20241021	184100	151314190	9240	9240	9240	9240	0
30	20241021	184000	151314190	9240	9240	9240	9240	0
31	20241021	183900	151314190	9240	9240	9240	9240	0
32	20241021	183800	151314190	9240	9240	9240	9240	428
33	20241021	183700	151314190	9240	9240	9240	9240	0
34	20241021	183600	151314190	9240	9240	9240	9240	0
35	20241021	183500	151314190	9240	9240	9240	9240	0
36	20241021	183400	151314190	9240	9240	9240	9240	0
37	20241021	183300	151314190	9240	9240	9240	9240	0
38	20241021	183200	151314190	9240	9240	9240	9240	0
39	20241021	183100	151314190	9240	9240	9240	9240	0
40	20241021	183000	151314190	9240	9240	9240	9240	0
41	20241021	182900	151314190	9240	9240	9240	9240	0
42	20241021	182800	151314190	9240	9240	9240	9240	0
43	20241021	182700	151314190	9240	9240	9240	9240	0
44	20241021	182600	151314190	9240	9240	9240	9240	0
45	20241021	182500	151314190	9240	9240	9240	9240	0
46	20241021	182400	151314190	9240	9240	9240	9240	0
47	20241021	182300	151314190	9240	9240	9240	9240	0
48	20241021	182200	151314190	9240	9240	9240	9240	0
49	20241021	182100	151314190	9240	9240	9240	9240	0
50	20241021	182000	151314190	9240	9240	9240	9240	0
51	20241021	181900	151314190	9240	9240	9240	9240	0
52	20241021	181800	151314190	9240	9240	9240	9240	0
53	20241021	181700	151314190	9240	9240	9240	9240	0
54	20241021	181600	151314190	9240	9240	9240	9240	0
55	20241021	181500	151314190	9240	9240	9240	9240	0
56	20241021	181400	151314190	9240	9240	9240	9240	0
57	20241021	181300	151314190	9240	9240	9240	9240	0
58	20241021	181200	151314190	9240	9240	9240	9240	0
59	20241021	181100	151314190	9240	9240	9240	9240	0
60	20241021	181000	151314190	9240	9240	9240	9240	0
61	20241021	180900	151314190	9240	9240	9240	9240	0
62	20241021	180800	151314190	9240	9240	9240	9240	428
63	20241021	180700	151314190	9240	9240	9240	9240	0
64	20241021	180600	151314190	9240	9240	9240	9240	0
65	20241021	180500	151314190	9240	9240	9240	9240	0
66	20241021	180400	151314190	9240	9240	9240	9240	0
67	20241021	180300	151314190	9240	9240	9240	9240	0
68	20241021	180200	151314190	9240	9240	9240	9240	0
69	20241021	180100	151314190	9240	9240	9240	9240	0
70	20241021	180000	151314190	9240	9240	9240	9240	0
71	20241021	175900	151314190	9240	9240	9240	9240	0
72	20241021	175800	151314190	9240	9240	9240	9240	0
73	20241021	175700	151314190	9240	9240	9240	9240	0
74	20241021	175600	151314190	9240	9240	9240	9240	0
75	20241021	175500	151314190	9240	9240	9240	9240	0
76	20241021	175400	151314190	9240	9240	9240	9240	0
77	20241021	175300	151314190	9240	9240	9240	9240	0
78	20241021	175200	151314190	9240	9240	9240	9240	0
79	20241021	175100	151314190	9240	9240	9240	9240	0
80	20241021	175000	151314190	9240	9240	9240	9240	0
81	20241021	174900	151314190	9240	9240	9240	9240	0
82	20241021	174800	151314190	9240	9240	9240	9240	0
83	20241021	174700	151314190	9240	9240	9240	9240	0
84	20241021	174600	151314190	9240	9240	9240	9240	0
85	20241021	174500	151314190	9240	9240	9240	9240	0
86	20241021	174400	151314190	9240	9240	9240	9240	0
87	20241021	174300	151314190	9240	9240	9240	9240	0
88	20241021	174200	151314190	9240	9240	9240	9240	0
89	20241021	174100	151314190	9240	9240	9240	9240	0
90	20241021	174000	151314190	9240	9240	9240	9240	0
91	20241021	173900	151314190	9240	9240	9240	9240	0
92	20241021	173800	151314190	9240	9240	9240	9240	428
93	20241021	173700	151314190	9240	9240	9240	9240	0
94	20241021	173600	151314190	9240	9240	9240	9240	0
95	20241021	173500	151314190	9240	9240	9240	9240	0
96	20241021	173400	151314190	9240	9240	9240	9240	0
97	20241021	173300	151314190	9240	9240	9240	9240	0
98	20241021	173200	151314190	9240	9240	9240	9240	0
99	20241021	173100	151314190	9240	9240	9240	9240	0
100	20241021	173000	151314190	9240	9240	9240	9240	0
101	20241021	172900	151314190	9240	9240	9240	9240	0
102	20241021	172800	151314190	9240	9240	9240	9240	0
103	20241021	172700	151314190	9240	9240	9240	9240	0
104	20241021	172600	151314190	9240	9240	9240	9240	0
105	20241021	172500	151314190	9240	9240	9240	9240	0
106	20241021	172400	151314190	9240	9240	9240	9240	0
107	20241021	172300	151314190	9240	9240	9240	9240	0
108	20241021	172200	151314190	9240	9240	9240	9240	0
109	20241021	172100	151314190	9240	9240	9240	9240	0
110	20241021	172000	151314190	9240	9240	9240	9240	0
111	20241021	171900	151314190	9240	9240	9240	9240	0
112	20241021	171800	151314190	9240	9240	9240	9240	0
113	20241021	171700	151314190	9240	9240	9240	9240	0
114	20241021	171600	151314190	9240	9240	9240	9240	0
115	20241021	171500	151314190	9240	9240	9240	9240	0
116	20241021	171400	151314190	9240	9240	9240	9240	0
117	20241021	171300	151314190	9240	9240	9240	9240	0
118	20241021	171200	151314190	9240	9240	9240	9240	0
119	20241021	171100	151314190	9240	9240	9240	9240	0
120	20241021	171000	151314190	9240	9240	9240	9240	0
121	20241021	170900	151314190	9240	9240	9240	9240	0
122	20241021	170800	151314190	9240	9240	9240	9240	428
123	20241021	170700	151314190	9240	9240	9240	9240	0
124	20241021	170600	151314190	9240	9240	9240	9240	0
125	20241021	170500	151314190	9240	9240	9240	9240	0
126	20241021	170400	151314190	9240	9240	9240	9240	0
127	20241021	170300	151314190	9240	9240	9240	9240	0
128	20241021	170200	151314190	9240	9240	9240	9240	0
129	20241021	170100	151314190	9240	9240	9240	9240	0
130	20241021	170000	151314190	9240	9240	9240	9240	0
131	20241021	165900	151314190	9240	9240	9240	9240	0
132	20241021	165800	151314190	9240	9240	9240	9240	0
133	20241021	165700	151314190	9240	9240	9240	9240	0
134	20241021	165600	151314190	9240	9240	9240	9240	0
135	20241021	165500	151314190	9240	9240	9240	9240	0
136	20241021	165400	151314190	9240	9240	9240	9240	0
137	20241021	165300	151314190	9240	9240	9240	9240	0
138	20241021	165200	151314190	9240	9240	9240	9240	0
139	20241021	165100	151314190	9240	9240	9240	9240	0
140	20241021	165000	151314190	9240	9240	9240	9240	0
141	20241021	164900	151314190	9240	9240	9240	9240	0
142	20241021	164800	151314190	9240	9240	9240	9240	0
143	20241021	164700	151314190	9240	9240	9240	9240	0
144	20241021	164600	151314190	9240	9240	9240	9240	0
145	20241021	164500	151314190	9240	9240	9240	9240	0
146	20241021	164400	151314190	9240	9240	9240	9240	0
147	20241021	164300	151314190	9240	9240	9240	9240	0
148	20241021	164200	151314190	9240	9240	9240	9240	0
149	20241021	164100	151314190	9240	9240	9240	9240	0
150	20241021	164000	151314190	9240	9240	9240	9240	0
151	20241021	163900	151314190	9240	9240	9240	9240	0
152	20241021	163800	151314190	9240	9240	9240	9240	428
153	20241021	163700	151314190	9240	9240	9240	9240	0
154	20241021	163600	151314190	9240	9240	9240	9240	0
155	20241021	163500	151314190	9240	9240	9240	9240	0
156	20241021	163400	151314190	9240	9240	9240	9240	0
157	20241021	163300	151314190	9240	9240	9240	9240	0
158	20241021	163200	151314190	9240	9240	9240	9240	0
159	20241021	163100	151314190	9240	9240	9240	9240	0
160	20241021	163000	151314190	9240	9240	9240	9240	0
161	20241021	162900	151314190	9240	9240	9240	9240	0
162	20241021	162800	151314190	9240	9240	9240	9240	0
163	20241021	162700	151314190	9240	9240	9240	9240	0
164	20241021	162600	151314190	9240	9240	9240	9240	0
165	20241021	162500	151314190	9240	9240	9240	9240	0
166	20241021	162400	151314190	9240	9240	9240	9240	0
167	20241021	162300	151314190	9240	9240	9240	9240	0
168	20241021	162200	151314190	9240	9240	9240	9240	0
169	20241021	162100	151314190	9240	9240	9240	9240	0
170	20241021	162000	151314190	9240	9240	9240	9240	0
171	20241021	161900	151314190	9240	9240	9240	9240	0
172	20241021	161800	151314190	9240	9240	9240	9240	0
173	20241021	161700	151314190	9240	9240	9240	9240	0
174	20241021	161600	151314190	9240	9240	9240	9240	0
175	20241021	161500	151314190	9240	9240	9240	9240	0
176	20241021	161400	151314190	9240	9240	9240	9240	0
177	20241021	161300	151314190	9240	9240	9240	9240	0
178	20241021	161200	151314190	9240	9240	9240	9240	0
179	20241021	161100	151314190	9240	9240	9240	9240	0
180	20241021	161000	151314190	9240	9240	9240	9240	0
181	20241021	160900	151314190	9240	9240	9240	9240	0
182	20241021	160800	151314190	9240	9240	9240	9240	428
183	20241021	160700	151314190	9240	9240	9240	9240	0
184	20241021	160600	151314190	9240	9240	9240	9240	0
185	20241021	160500	151314190	9240	9240	9240	9240	0
186	20241021	160400	151314190	9240	9240	9240	9240	0
187	20241021	160300	151314190	9240	9240	9240	9240	0
188	20241021	160200	151314190	9240	9240	9240	9240	0
189	20241021	160100	151314190	9240	9240	9240	9240	0
190	20241021	160000	151314190	9240	9240	9240	9240	0
191	20241021	155900	151314190	9240	9240	9240	9240	0
192	20241021	155800	151314190	9240	9240	9240	9240	0
193	20241021	155700	151314190	9240	9240	9240	9240	0
194	20241021	155600	151314190	9240	9240	9240	9240	0
195	20241021	155500	151314190	9240	9240	9240	9240	0
196	20241021	155400	151314190	9240	9240	9240	9240	0
197	20241021	155300	151314190	9240	9240	9240	9240	0
198	20241021	155200	151314190	9240	9240	9240	9240	0
199	20241021	155100	151314190	9240	9240	9240	9240	0
200	20241021	155000	151314190	9240	9240	9240	9240	0
201	20241021	154900	151314190	9240	9240	9240	9240	0
202	20241021	154800	151314190	9240	9240	9240	9240	0
203	20241021	154700	151314190	9240	9240	9240	9240	0
204	20241021	154600	151314190	9240	9240	9240	9240	0
205	20241021	154500	151314190	9240	9240	9240	9240	0
206	20241021	154400	151314190	9240	9240	9240	9240	0
207	20241021	154300	151314190	9240	9240	9240	9240	0
208	20241021	154200	151314190	9240	9240	9240	9240	0
209	20241021	154100	151314190	9240	9240	9240	9240	0
210	20241021	154000	151314190	9240	9240	9240	9240	0
211	20241021	153900	151314190	9240	9240	9240	9240	0
212	20241021	153800	151314190	9240	9240	9240	9240	428
213	20241021	153700	151314190	9240	9240	9240	9240	0
214	20241021	153600	151314190	9240	9240	9240	9240	0
215	20241021	153500	151314190	9240	9240	9240	9240	0
216	20241021	153400	151314190	9240	9240	9240	9240	0
217	20241021	153300	151314190	9240	9240	9240	9240	0
218	20241021	153200	151314190	9240	9240	9240	9240	0
219	20241021	153100	151314190	9240	9240	9240	9240	0
220	20241021	153000	151314190	9240	9240	9240	9240	428
221	20241021	152900	147359470	9220	9220	9220	9220	0
222	20241021	152800	147359470	9220	9220	9220	9220	0
223	20241021	152700	147359470	9220	9220	9220	9220	0
224	20241021	152600	147359470	9220	9220	9220	9220	0
225	20241021	152500	147359470	9220	9220	9220	9220	0
226	20241021	152400	147359470	9220	9220	9220	9220	0
227	20241021	152300	147359470	9220	9220	9220	9220	0
228	20241021	152200	147359470	9220	9220	9220	9220	0
229	20241021	152100	147359470	9220	9220	9220	9220	0
230	20241021	152000	147359470	9220	9220	9220	9220	0
231	20241021	151900	147359470	9220	9220	9220	9170	11
232	20241021	151800	147258100	9170	9170	9170	9170	7
233	20241021	151700	147193910	9240	9240	9240	9240	0
234	20241021	151600	147193910	9240	9240	9240	9240	0
235	20241021	151500	147193910	9240	9240	9240	9240	0
236	20241021	151400	147193910	9240	9200	9240	9170	131
237	20241021	151300	145988730	9170	9170	9170	9170	0
238	20241021	151200	145988730	9170	9170	9170	9170	0
239	20241021	151100	145988730	9170	9170	9170	9170	0
240	20241021	151000	145988730	9170	9170	9170	9170	0
241	20241021	150900	145988730	9170	9170	9170	9170	0
242	20241021	150800	145988730	9170	9170	9170	9170	0
243	20241021	150700	145988730	9170	9170	9170	9170	0
244	20241021	150600	145988730	9170	9170	9170	9170	0
245	20241021	150500	145988730	9170	9170	9170	9170	0
246	20241021	150400	145988730	9170	9170	9170	9170	0
247	20241021	150300	145988730	9170	9170	9170	9170	0
248	20241021	150200	145988730	9170	9170	9170	9170	0
249	20241021	150100	145988730	9170	9170	9170	9170	0
250	20241021	150000	145988730	9170	9170	9170	9170	0
251	20241021	145900	145988730	9170	9170	9170	9170	7
252	20241021	145800	145924540	9170	9180	9180	9170	60
253	20241021	145700	145374200	9170	9170	9170	9170	0
254	20241021	145600	145374200	9170	9170	9170	9170	0
255	20241021	145500	145374200	9170	9170	9170	9170	0
256	20241021	145400	145374200	9170	9170	9170	9170	0
257	20241021	145300	145374200	9170	9170	9170	9170	0
258	20241021	145200	145374200	9170	9170	9170	9170	0
259	20241021	145100	145374200	9170	9170	9170	9170	0
260	20241021	145000	145374200	9170	9170	9170	9170	0
261	20241021	144900	145374200	9170	9170	9170	9170	0
262	20241021	144800	145374200	9170	9170	9170	9170	0
263	20241021	144700	145374200	9170	9170	9170	9170	0
264	20241021	144600	145374200	9170	9170	9170	9170	0
265	20241021	144500	145374200	9170	9170	9170	9170	0
266	20241021	144400	145374200	9170	9170	9170	9170	0
267	20241021	144300	145374200	9170	9170	9170	9170	0
268	20241021	144200	145374200	9170	9170	9170	9170	0
269	20241021	144100	145374200	9170	9170	9170	9170	0
270	20241021	144000	145374200	9170	9170	9170	9170	0
271	20241021	143900	145374200	9170	9170	9170	9170	0
272	20241021	143800	145374200	9170	9170	9170	9170	0
273	20241021	143700	145374200	9170	9200	9200	9170	625
274	20241021	143600	139626750	9200	9200	9200	9200	0
275	20241021	143500	139626750	9200	9200	9200	9200	0
276	20241021	143400	139626750	9200	9200	9200	9200	0
277	20241021	143300	139626750	9200	9200	9200	9200	0
278	20241021	143200	139626750	9200	9200	9200	9200	0
279	20241021	143100	139626750	9200	9200	9200	9200	0
280	20241021	143000	139626750	9200	9200	9200	9200	0
281	20241021	142900	139626750	9200	9180	9200	9180	460
282	20241021	142800	135402150	9170	9170	9170	9170	0
283	20241021	142700	135402150	9170	9170	9170	9170	0
284	20241021	142600	135402150	9170	9170	9170	9170	2
285	20241021	142500	135383810	9180	9180	9180	9180	0
286	20241021	142400	135383810	9180	9180	9180	9180	0
287	20241021	142300	135383810	9180	9180	9180	9180	0
288	20241021	142200	135383810	9180	9180	9180	9180	21
289	20241021	142100	135191030	9180	9180	9180	9180	339
290	20241021	142000	132079010	9180	9180	9180	9180	1
291	20241021	141900	132069830	9180	9180	9180	9180	0
292	20241021	141800	132069830	9180	9180	9180	9180	1
293	20241021	141700	132060650	9160	9180	9180	9160	171
294	20241021	141600	130493030	9180	9180	9180	9180	0
295	20241021	141500	130493030	9180	9180	9180	9180	0
296	20241021	141400	130493030	9180	9190	9190	9180	71
297	20241021	141300	129841010	9200	9200	9200	9200	0
298	20241021	141200	129841010	9200	9200	9200	9200	0
299	20241021	141100	129841010	9200	9200	9200	9200	0
300	20241021	141000	129841010	9200	9200	9200	9200	0
301	20241021	140900	129841010	9200	9200	9200	9200	19
302	20241021	140800	129666210	9200	9200	9200	9200	10
303	20241021	140700	129574210	9190	9190	9190	9190	0
304	20241021	140600	129574210	9190	9190	9190	9190	0
305	20241021	140500	129574210	9190	9190	9190	9190	0
306	20241021	140400	129574210	9190	9190	9190	9190	0
307	20241021	140300	129574210	9190	9190	9190	9190	0
308	20241021	140200	129574210	9190	9190	9190	9190	6
309	20241021	140100	129519070	9190	9190	9190	9190	0
310	20241021	140000	129519070	9190	9190	9190	9190	0
311	20241021	135900	129519070	9190	9190	9190	9190	0
312	20241021	135800	129519070	9190	9190	9190	9190	0
313	20241021	135700	129519070	9190	9190	9190	9190	0
314	20241021	135600	129519070	9190	9190	9190	9190	0
315	20241021	135500	129519070	9190	9190	9190	9190	0
316	20241021	135400	129519070	9190	9190	9190	9190	0
317	20241021	135300	129519070	9190	9190	9190	9190	0
318	20241021	135200	129519070	9190	9190	9190	9190	30
319	20241021	135100	129243370	9190	9190	9190	9190	0
320	20241021	135000	129243370	9190	9190	9190	9190	0
321	20241021	134900	129243370	9190	9190	9190	9190	0
322	20241021	134800	129243370	9190	9190	9190	9190	0
323	20241021	134700	129243370	9190	9190	9190	9190	30
324	20241021	134600	128967670	9190	9180	9190	9180	74
325	20241021	134500	128287750	9200	9200	9200	9200	0
326	20241021	134400	128287750	9200	9200	9200	9200	0
327	20241021	134300	128287750	9200	9200	9200	9200	0
328	20241021	134200	128287750	9200	9200	9200	9200	0
329	20241021	134100	128287750	9200	9200	9200	9200	0
330	20241021	134000	128287750	9200	9200	9200	9200	0
331	20241021	133900	128287750	9200	9200	9200	9200	1
332	20241021	133800	128278550	9180	9180	9180	9180	0
333	20241021	133700	128278550	9180	9180	9180	9180	0
334	20241021	133600	128278550	9180	9180	9180	9180	0
335	20241021	133500	128278550	9180	9180	9180	9180	0
336	20241021	133400	128278550	9180	9180	9180	9180	0
337	20241021	133300	128278550	9180	9180	9180	9180	0
338	20241021	133200	128278550	9180	9180	9180	9180	0
339	20241021	133100	128278550	9180	9180	9180	9180	0
340	20241021	133000	128278550	9180	9180	9180	9180	0
341	20241021	132900	128278550	9180	9180	9180	9180	0
342	20241021	132800	128278550	9180	9180	9180	9180	0
343	20241021	132700	128278550	9180	9180	9180	9180	0
344	20241021	132600	128278550	9180	9180	9180	9180	0
345	20241021	132500	128278550	9180	9180	9180	9180	0
346	20241021	132400	128278550	9180	9180	9180	9180	0
347	20241021	132300	128278550	9180	9180	9180	9180	0
348	20241021	132200	128278550	9180	9180	9180	9180	0
349	20241021	132100	128278550	9180	9180	9180	9180	0
350	20241021	132000	128278550	9180	9180	9180	9180	0
351	20241021	131900	128278550	9180	9180	9180	9180	0
352	20241021	131800	128278550	9180	9180	9180	9180	0
353	20241021	131700	128278550	9180	9180	9180	9180	86
354	20241021	131600	127489070	9190	9190	9190	9190	0
355	20241021	131500	127489070	9190	9190	9190	9190	0
356	20241021	131400	127489070	9190	9190	9190	9190	0
357	20241021	131300	127489070	9190	9190	9190	9190	0
358	20241021	131200	127489070	9190	9190	9190	9190	0
359	20241021	131100	127489070	9190	9190	9190	9190	0
360	20241021	131000	127489070	9190	9190	9190	9190	0
361	20241021	130900	127489070	9190	9190	9190	9190	0
362	20241021	130800	127489070	9190	9190	9190	9190	0
363	20241021	130700	127489070	9190	9190	9190	9190	0
364	20241021	130600	127489070	9190	9190	9190	9190	0
365	20241021	130500	127489070	9190	9190	9190	9190	0
366	20241021	130400	127489070	9190	9190	9190	9190	0
367	20241021	130300	127489070	9190	9190	9190	9190	0
368	20241021	130200	127489070	9190	9190	9190	9190	0
369	20241021	130100	127489070	9190	9190	9190	9190	0
370	20241021	130000	127489070	9190	9190	9190	9190	0
371	20241021	125900	127489070	9190	9190	9190	9190	1
372	20241021	125800	127479880	9180	9180	9180	9180	0
373	20241021	125700	127479880	9180	9180	9180	9180	0
374	20241021	125600	127479880	9180	9180	9180	9180	0
375	20241021	125500	127479880	9180	9180	9180	9180	0
376	20241021	125400	127479880	9180	9180	9180	9180	0
377	20241021	125300	127479880	9180	9180	9180	9180	0
378	20241021	125200	127479880	9180	9180	9180	9180	0
379	20241021	125100	127479880	9180	9180	9180	9180	0
380	20241021	125000	127479880	9180	9180	9180	9180	0
381	20241021	124900	127479880	9180	9180	9180	9180	0
382	20241021	124800	127479880	9180	9180	9180	9180	0
383	20241021	124700	127479880	9180	9180	9180	9180	0
384	20241021	124600	127479880	9180	9180	9180	9180	0
385	20241021	124500	127479880	9180	9180	9180	9180	0
386	20241021	124400	127479880	9180	9180	9180	9180	0
387	20241021	124300	127479880	9180	9180	9180	9180	0
388	20241021	124200	127479880	9180	9180	9180	9180	0
389	20241021	124100	127479880	9180	9180	9180	9180	0
390	20241021	124000	127479880	9180	9180	9180	9180	0
391	20241021	123900	127479880	9180	9180	9180	9180	0
392	20241021	123800	127479880	9180	9180	9180	9180	0
393	20241021	123700	127479880	9180	9180	9180	9180	0
394	20241021	123600	127479880	9180	9180	9180	9180	0
395	20241021	123500	127479880	9180	9180	9180	9180	0
396	20241021	123400	127479880	9180	9180	9180	9180	0
397	20241021	123300	127479880	9180	9180	9180	9180	0
398	20241021	123200	127479880	9180	9180	9180	9180	0
399	20241021	123100	127479880	9180	9180	9180	9180	0
400	20241021	123000	127479880	9180	9180	9180	9180	0
401	20241021	122900	127479880	9180	9180	9180	9180	0
402	20241021	122800	127479880	9180	9180	9180	9180	0
403	20241021	122700	127479880	9180	9180	9180	9180	0
404	20241021	122600	127479880	9180	9180	9180	9180	0
405	20241021	122500	127479880	9180	9180	9180	9180	0
406	20241021	122400	127479880	9180	9180	9180	9180	0
407	20241021	122300	127479880	9180	9180	9180	9180	0
408	20241021	122200	127479880	9180	9180	9180	9180	0
409	20241021	122100	127479880	9180	9180	9180	9180	0
410	20241021	122000	127479880	9180	9180	9180	9180	0
411	20241021	121900	127479880	9180	9180	9180	9180	0
412	20241021	121800	127479880	9180	9180	9180	9180	0
413	20241021	121700	127479880	9180	9180	9180	9180	0
414	20241021	121600	127479880	9180	9180	9180	9180	0
415	20241021	121500	127479880	9180	9180	9180	9180	0
416	20241021	121400	127479880	9180	9180	9180	9180	0
417	20241021	121300	127479880	9180	9180	9180	9180	0
418	20241021	121200	127479880	9180	9180	9180	9180	0
419	20241021	121100	127479880	9180	9180	9180	9180	0
420	20241021	121000	127479880	9180	9180	9180	9180	0
421	20241021	120900	127479880	9180	9180	9180	9180	8
422	20241021	120800	127406440	9180	9180	9180	9180	1
423	20241021	120700	127397260	9210	9210	9210	9210	0
424	20241021	120600	127397260	9210	9210	9210	9210	0
425	20241021	120500	127397260	9210	9210	9210	9210	0
426	20241021	120400	127397260	9210	9210	9210	9210	0
427	20241021	120300	127397260	9210	9210	9210	9210	0
428	20241021	120200	127397260	9210	9210	9210	9210	0
429	20241021	120100	127397260	9210	9210	9210	9210	0
430	20241021	120000	127397260	9210	9210	9210	9210	0
431	20241021	115900	127397260	9210	9210	9210	9210	0
432	20241021	115800	127397260	9210	9210	9210	9210	0
433	20241021	115700	127397260	9210	9210	9210	9210	0
434	20241021	115600	127397260	9210	9210	9210	9210	0
435	20241021	115500	127397260	9210	9210	9210	9210	0
436	20241021	115400	127397260	9210	9210	9210	9210	149
437	20241021	115300	126024970	9210	9210	9210	9210	0
438	20241021	115200	126024970	9210	9210	9210	9210	0
439	20241021	115100	126024970	9210	9210	9210	9210	0
440	20241021	115000	126024970	9210	9210	9210	9210	0
441	20241021	114900	126024970	9210	9210	9210	9210	0
442	20241021	114800	126024970	9210	9210	9210	9210	0
443	20241021	114700	126024970	9210	9210	9210	9210	1
444	20241021	114600	126015760	9210	9210	9210	9210	0
445	20241021	114500	126015760	9210	9210	9210	9210	2
446	20241021	114400	125997340	9210	9210	9210	9210	0
447	20241021	114300	125997340	9210	9170	9210	9170	2
448	20241021	114200	125978960	9170	9170	9170	9170	0
449	20241021	114100	125978960	9170	9170	9170	9170	0
450	20241021	114000	125978960	9170	9170	9170	9170	0
451	20241021	113900	125978960	9170	9170	9170	9170	0
452	20241021	113800	125978960	9170	9170	9170	9170	5
453	20241021	113700	125933110	9170	9170	9170	9170	0
454	20241021	113600	125933110	9170	9170	9170	9170	0
455	20241021	113500	125933110	9170	9220	9220	9170	1538
456	20241021	113400	111774590	9220	9220	9220	9220	0
457	20241021	113300	111774590	9220	9220	9220	9220	0
458	20241021	113200	111774590	9220	9220	9220	9220	0
459	20241021	113100	111774590	9220	9220	9220	9220	0
460	20241021	113000	111774590	9220	9220	9220	9220	0
461	20241021	112900	111774590	9220	9220	9220	9220	0
462	20241021	112800	111774590	9220	9220	9220	9220	8
463	20241021	112700	111700830	9210	9210	9210	9210	0
464	20241021	112600	111700830	9210	9180	9210	9180	1736
465	20241021	112500	95713380	9180	9180	9180	9180	0
466	20241021	112400	95713380	9180	9180	9180	9180	0
467	20241021	112300	95713380	9180	9210	9210	9180	1324
468	20241021	112200	83522520	9210	9210	9210	9210	0
469	20241021	112100	83522520	9210	9210	9210	9210	0
470	20241021	112000	83522520	9210	9210	9210	9210	0
471	20241021	111900	83522520	9210	9210	9210	9210	0
472	20241021	111800	83522520	9210	9210	9210	9210	0
473	20241021	111700	83522520	9210	9210	9210	9210	0
474	20241021	111600	83522520	9210	9210	9210	9210	782
475	20241021	111500	76320300	9210	9210	9210	9210	352
476	20241021	111400	73078380	9210	9210	9210	9210	0
477	20241021	111300	73078380	9210	9210	9210	9210	0
478	20241021	111200	73078380	9210	9210	9210	9210	0
479	20241021	111100	73078380	9210	9210	9210	9210	0
480	20241021	111000	73078380	9210	9210	9210	9210	0
481	20241021	110900	73078380	9210	9210	9210	9210	377
482	20241021	110800	69606210	9210	9210	9210	9210	0
483	20241021	110700	69606210	9210	9210	9210	9210	271
484	20241021	110600	67110300	9210	9210	9210	9210	0
485	20241021	110500	67110300	9210	9210	9210	9210	0
486	20241021	110400	67110300	9210	9210	9210	9210	0
487	20241021	110300	67110300	9210	9210	9210	9210	0
488	20241021	110200	67110300	9210	9210	9210	9210	0
489	20241021	110100	67110300	9210	9220	9220	9180	870
490	20241021	110000	59099780	9210	9210	9210	9210	0
491	20241021	105900	59099780	9210	9210	9210	9210	0
492	20241021	105800	59099780	9210	9210	9210	9210	0
493	20241021	105700	59099780	9210	9210	9210	9210	0
494	20241021	105600	59099780	9210	9210	9210	9210	0
495	20241021	105500	59099780	9210	9210	9210	9210	347
496	20241021	105400	55903910	9170	9170	9170	9170	0
497	20241021	105300	55903910	9170	9170	9170	9170	0
498	20241021	105200	55903910	9170	9170	9170	9170	0
499	20241021	105100	55903910	9170	9170	9170	9170	0
500	20241021	105000	55903910	9170	9170	9170	9170	0
501	20241021	104900	55903910	9170	9170	9170	9170	0
502	20241021	104800	55903910	9170	9170	9170	9170	0
503	20241021	104700	55903910	9170	9170	9170	9170	0
504	20241021	104600	55903910	9170	9170	9170	9170	0
505	20241021	104500	55903910	9170	9170	9170	9170	0
506	20241021	104400	55903910	9170	9170	9170	9170	0
507	20241021	104300	55903910	9170	9170	9170	9170	0
508	20241021	104200	55903910	9170	9210	9210	9170	826
509	20241021	104100	48301000	9210	9210	9210	9210	0
510	20241021	104000	48301000	9210	9210	9210	9210	0
511	20241021	103900	48301000	9210	9210	9210	9210	0
512	20241021	103800	48301000	9210	9210	9210	9210	0
513	20241021	103700	48301000	9210	9210	9210	9210	0
514	20241021	103600	48301000	9210	9210	9210	9210	309
515	20241021	103500	45455110	9180	9220	9220	9180	785
516	20241021	103400	38226670	9230	9230	9230	9230	0
517	20241021	103300	38226670	9230	9230	9230	9230	0
518	20241021	103200	38226670	9230	9230	9230	9230	0
519	20241021	103100	38226670	9230	9230	9230	9230	4
520	20241021	103000	38189750	9240	9240	9240	9240	0
521	20241021	102900	38189750	9240	9240	9240	9240	0
522	20241021	102800	38189750	9240	9240	9240	9240	0
523	20241021	102700	38189750	9240	9240	9240	9240	0
524	20241021	102600	38189750	9240	9240	9240	9240	0
525	20241021	102500	38189750	9240	9240	9240	9240	0
526	20241021	102400	38189750	9240	9240	9240	9240	0
527	20241021	102300	38189750	9240	9240	9240	9240	0
528	20241021	102200	38189750	9240	9240	9240	9240	0
529	20241021	102100	38189750	9240	9240	9240	9240	0
530	20241021	102000	38189750	9240	9240	9240	9240	0
531	20241021	101900	38189750	9240	9240	9240	9240	0
532	20241021	101800	38189750	9240	9240	9240	9240	0
533	20241021	101700	38189750	9240	9240	9240	9240	0
534	20241021	101600	38189750	9240	9240	9240	9240	0
535	20241021	101500	38189750	9240	9240	9240	9240	0
536	20241021	101400	38189750	9240	9240	9240	9240	0
537	20241021	101300	38189750	9240	9240	9240	9240	0
538	20241021	101200	38189750	9240	9240	9240	9240	0
539	20241021	101100	38189750	9240	9240	9240	9240	0
540	20241021	101000	38189750	9240	9240	9240	9240	50
541	20241021	100900	37727750	9280	9280	9280	9280	0
542	20241021	100800	37727750	9280	9280	9280	9280	0
543	20241021	100700	37727750	9280	9280	9280	9280	0
544	20241021	100600	37727750	9280	9280	9280	9280	0
545	20241021	100500	37727750	9280	9280	9280	9280	0
546	20241021	100400	37727750	9280	9280	9280	9280	0
547	20241021	100300	37727750	9280	9280	9280	9280	0
548	20241021	100200	37727750	9280	9280	9280	9280	0
549	20241021	100100	37727750	9280	9280	9280	9280	0
550	20241021	100000	37727750	9280	9280	9280	9280	1
551	20241021	095900	37718470	9290	9290	9290	9290	0
552	20241021	095800	37718470	9290	9290	9290	9290	0
553	20241021	095700	37718470	9290	9290	9290	9290	0
554	20241021	095600	37718470	9290	9290	9290	9290	0
555	20241021	095500	37718470	9290	9290	9290	9290	0
556	20241021	095400	37718470	9290	9290	9290	9290	0
557	20241021	095300	37718470	9290	9290	9290	9290	0
558	20241021	095200	37718470	9290	9290	9290	9290	0
559	20241021	095100	37718470	9290	9290	9290	9290	0
560	20241021	095000	37718470	9290	9290	9290	9290	1
561	20241021	094900	37709180	9210	9210	9210	9210	0
562	20241021	094800	37709180	9210	9210	9210	9210	0
563	20241021	094700	37709180	9210	9200	9210	9200	381
564	20241021	094600	34200200	9200	9200	9200	9200	0
565	20241021	094500	34200200	9200	9200	9200	9200	0
566	20241021	094400	34200200	9200	9200	9200	9200	20
567	20241021	094300	34016200	9170	9170	9170	9170	0
568	20241021	094200	34016200	9170	9170	9170	9170	0
569	20241021	094100	34016200	9170	9170	9170	9170	0
570	20241021	094000	34016200	9170	9170	9170	9170	0
571	20241021	093900	34016200	9170	9220	9220	9160	3037
572	20241021	093800	6051390	9220	9220	9220	9220	0
573	20241021	093700	6051390	9220	9220	9220	9220	0
574	20241021	093600	6051390	9220	9220	9220	9220	179
575	20241021	093500	4401010	9220	9220	9220	9220	12
576	20241021	093400	4290370	9220	9220	9220	9220	0
577	20241021	093300	4290370	9220	9220	9220	9220	113
578	20241021	093200	3248510	9210	9210	9210	9210	0
579	20241021	093100	3248510	9210	9210	9210	9210	0
580	20241021	093000	3248510	9210	9210	9210	9210	0
581	20241021	092900	3248510	9210	9210	9210	9210	0
582	20241021	092800	3248510	9210	9210	9210	9210	0
583	20241021	092700	3248510	9210	9210	9210	9210	0
584	20241021	092600	3248510	9210	9210	9210	9210	0
585	20241021	092500	3248510	9210	9210	9210	9210	13
586	20241021	092400	3128780	9220	9220	9220	9220	0
587	20241021	092300	3128780	9220	9220	9220	9220	0
588	20241021	092200	3128780	9220	9220	9220	9220	0
589	20241021	092100	3128780	9220	9220	9220	9220	0
590	20241021	092000	3128780	9220	9220	9220	9220	0
591	20241021	091900	3128780	9220	9220	9220	9220	131
592	20241021	091800	1920960	9210	9210	9210	9210	0
593	20241021	091700	1920960	9210	9210	9210	9210	0
594	20241021	091600	1920960	9210	9230	9230	9210	146
595	20241021	091500	574340	9220	9220	9220	9220	0
596	20241021	091400	574340	9220	9220	9220	9220	0
597	20241021	091300	574340	9220	9220	9220	9220	0
598	20241021	091200	574340	9220	9220	9220	9220	0
599	20241021	091100	574340	9220	9220	9220	9220	0
600	20241021	091000	574340	9220	9220	9220	9220	0
601	20241021	090900	574340	9220	9220	9220	9220	0
602	20241021	090800	574340	9220	9220	9220	9220	0
603	20241021	090700	574340	9220	9260	9260	9220	28
604	20241021	090600	315180	9270	9270	9270	9270	0
605	20241021	090500	315180	9270	9270	9270	9270	34
606	20241021	090400	0	9270	9270	9270	9270	0
607	20241021	090300	0	9270	9270	9270	9270	0
608	20241021	090200	0	9270	9270	9270	9270	0
609	20241021	090100	0	9270	9270	9270	9270	0
610	20241021	090000	0	9270	9270	9270	9270	0